Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 1389 | 1537 | 1276 | 1464 | 1,628,414 | +120.00(+8.93%) |
Jan 28, 2021 | 1295 | 1388 | 1238 | 1344 | 1,038,874 | -43.00(-3.10%) |
Jan 27, 2021 | 1140 | 1415 | 1137 | 1387 | 1,845,285 | +332.00(+31.47%) |
Jan 26, 2021 | 1055 | 1069 | 1026 | 1055 | 673,393 | -30.00(-2.76%) |
Jan 25, 2021 | 1036 | 1149 | 1025 | 1085 | 1,158,915 | +66.00(+6.48%) |
Jan 22, 2021 | 1038 | 1046 | 1003 | 1019 | 628,530 | +19.00(+1.90%) |
Jan 21, 2021 | 1014 | 1039 | 1000 | 1000 | 597,449 | -13.00(-1.28%) |
Jan 20, 2021 | 1023 | 1046 | 1005 | 1013 | 627,511 | -29.00(-2.78%) |
Jan 19, 2021 | 1048 | 1073 | 1034 | 1042 | 551,980 | -48.00(-4.40%) |
Jan 15, 2021 | 1071 | 1127 | 1050 | 1090 | 917,276 | +41.00(+3.91%) |
Jan 14, 2021 | 1018 | 1058 | 1000 | 1049 | 527,738 | +17.00(+1.65%) |
Jan 13, 2021 | 1056 | 1067 | 1018 | 1032 | 569,944 | -25.00(-2.37%) |
Jan 12, 2021 | 1074 | 1123 | 1051 | 1057 | 578,494 | -52.00(-4.69%) |
Jan 11, 2021 | 1077 | 1118 | 1052 | 1109 | 675,812 | +88.00(+8.62%) |
Jan 08, 2021 | 1025 | 1075 | 1010 | 1021 | 757,048 | -14.00(-1.35%) |
Jan 07, 2021 | 1062 | 1071 | 1034 | 1035 | 626,413 | -100.00(-8.81%) |
Jan 06, 2021 | 1128 | 1179 | 1038 | 1135 | 1,319,001 | -12.00(-1.05%) |
Jan 05, 2021 | 1248 | 1248 | 1130 | 1147 | 705,315 | -56.00(-4.66%) |
Jan 04, 2021 | 1064 | 1257 | 1062 | 1203 | 1,082,951 | +138.00(+12.96%) |
Dec 31, 2020 | 1065 | 1065 | 1065 | 407,877 | -5.00(-0.47%) | |
Dec 30, 2020 | 1120 | 1128 | 1061 | 1070 | 407,877 | -58.00(-5.14%) |
Dec 29, 2020 | 1048 | 1160 | 1046 | 1128 | 557,527 | +59.00(+5.52%) |
Dec 28, 2020 | 1052 | 1072 | 1045 | 1069 | 240,484 | -7.00(-0.65%) |
Dec 24, 2020 | 1101 | 1102 | 1076 | 1076 | 204,904 | -50.00(-4.44%) |
Dec 23, 2020 | 1160 | 1163 | 1093 | 1126 | 426,172 | -71.00(-5.93%) |
Dec 22, 2020 | 1208 | 1234 | 1188 | 1197 | 383,309 | -28.00(-2.29%) |
Dec 21, 2020 | 1264 | 1330 | 1193 | 1225 | 845,375 | +123.00(+11.16%) |
Dec 18, 2020 | 1081 | 1147 | 1080 | 1102 | 482,570 | +34.00(+3.18%) |
Dec 17, 2020 | 1095 | 1103 | 1054 | 1068 | 334,211 | -23.00(-2.11%) |
Dec 16, 2020 | 1145 | 1160 | 1090 | 1091 | 301,313 | -57.00(-4.97%) |
Dec 15, 2020 | 1190 | 1212 | 1145 | 1148 | 374,572 | -88.00(-7.12%) |
Dec 14, 2020 | 1132 | 1236 | 1118 | 1236 | 389,567 | +42.00(+3.52%) |
Dec 11, 2020 | 1170 | 1238 | 1145 | 1194 | 625,465 | +66.00(+5.85%) |
Dec 10, 2020 | 1126 | 1140 | 1083 | 1128 | 460,822 | +14.00(+1.26%) |
Dec 09, 2020 | 1038 | 1128 | 1026 | 1114 | 691,663 | +57.00(+5.39%) |
Dec 08, 2020 | 1127 | 1130 | 1055 | 1057 | 326,996 | -55.00(-4.95%) |
Dec 07, 2020 | 1122 | 1132 | 1107 | 1112 | 254,116 | +6.00(+0.54%) |
Dec 04, 2020 | 1114 | 1116 | 1090 | 1106 | 281,866 | -29.00(-2.56%) |
Dec 03, 2020 | 1100 | 1150 | 1095 | 1135 | 280,678 | +16.00(+1.43%) |
Dec 02, 2020 | 1132 | 1133 | 1084 | 1119 | 367,052 | -10.00(-0.89%) |
Dec 01, 2020 | 1100 | 1135 | 1086 | 1129 | 409,599 | +14.00(+1.26%) |
Nov 30, 2020 | 1155 | 1210 | 1111 | 1115 | 444,463 | -29.00(-2.53%) |
Nov 27, 2020 | 1119 | 1158 | 1105 | 1144 | 187,873 | +14.00(+1.24%) |
Nov 25, 2020 | 1204 | 1225 | 1130 | 1130 | 394,665 | -69.00(-5.75%) |
Nov 24, 2020 | 1193 | 1230 | 1190 | 1199 | 322,250 | -31.00(-2.52%) |
Nov 23, 2020 | 1229 | 1268 | 1200 | 1230 | 371,761 | -21.00(-1.68%) |
Nov 20, 2020 | 1258 | 1263 | 1219 | 1251 | 360,537 | -9.00(-0.71%) |
Nov 19, 2020 | 1274 | 1303 | 1228 | 1260 | 349,748 | -28.00(-2.17%) |
Nov 18, 2020 | 1207 | 1296 | 1188 | 1288 | 447,713 | +50.00(+4.04%) |
Nov 17, 2020 | 1295 | 1307 | 1223 | 1238 | 404,847 | -22.00(-1.75%) |
Nov 16, 2020 | 1255 | 1328 | 1254 | 1260 | 323,213 | -45.00(-3.45%) |
Nov 13, 2020 | 1366 | 1366 | 1273 | 1305 | 441,872 | -132.00(-9.19%) |
Nov 12, 2020 | 1330 | 1482 | 1309 | 1437 | 682,530 | +131.00(+10.03%) |
Nov 11, 2020 | 1318 | 1344 | 1264 | 1306 | 340,471 | -43.00(-3.19%) |
Nov 10, 2020 | 1363 | 1440 | 1345 | 1349 | 359,335 | -69.00(-4.87%) |
Nov 09, 2020 | 1314 | 1418 | 1218 | 1418 | 543,095 | -49.00(-3.34%) |
Nov 06, 2020 | 1601 | 1608 | 1463 | 1467 | 532,095 | -154.00(-9.50%) |
Nov 05, 2020 | 1589 | 1653 | 1565 | 1621 | 328,576 | -46.00(-2.76%) |
Nov 04, 2020 | 1800 | 1805 | 1650 | 1667 | 550,003 | -251.00(-13.09%) |
Nov 03, 2020 | 1997 | 2016 | 1879 | 1918 | 488,042 | -170.00(-8.14%) |